0220.HK0220.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.02 | $8.02 | $7.90 | $7.96 | 5.54M |
| 1/15/2026 | $8.10 | $8.12 | $7.92 | $7.97 | 3.37M |
| 1/14/2026 | $8.00 | $8.11 | $7.96 | $8.03 | 8.08M |
| 1/13/2026 | $8.43 | $8.46 | $7.93 | $7.95 | 9.34M |
| 1/12/2026 | $8.03 | $8.45 | $7.96 | $8.45 | 10.53M |
| 1/9/2026 | $7.92 | $8.07 | $7.89 | $8.03 | 7.65M |
| 1/8/2026 | $8.15 | $8.15 | $7.79 | $7.89 | 6.85M |
| 1/7/2026 | $8.06 | $8.21 | $8.05 | $8.15 | 3.58M |
| 1/6/2026 | $8.06 | $8.14 | $7.97 | $8.07 | 4.85M |
| 1/5/2026 | $8.05 | $8.13 | $8.03 | $8.04 | 6.21M |
| 1/2/2026 | $8.14 | $8.20 | $8.00 | $8.06 | 2.21M |
| 12/31/2025 | $8.24 | $8.30 | $8.05 | $8.13 | 1.48M |
| 12/30/2025 | $8.22 | $8.31 | $8.08 | $8.13 | 2.99M |
| 12/29/2025 | $8.30 | $8.35 | $8.19 | $8.24 | 4.09M |
| 12/24/2025 | $8.32 | $8.34 | $8.23 | $8.28 | 1.77M |
| 12/23/2025 | $8.28 | $8.40 | $8.21 | $8.34 | 5.19M |
| 12/22/2025 | $8.24 | $8.26 | $8.06 | $8.22 | 2.83M |
| 12/19/2025 | $8.07 | $8.23 | $8.02 | $8.23 | 6.22M |
| 12/18/2025 | $8.07 | $8.13 | $8.00 | $8.11 | 4.48M |
| 12/17/2025 | $7.97 | $8.07 | $7.87 | $8.02 | 4.92M |
| 12/16/2025 | $8.24 | $8.24 | $7.95 | $7.96 | 6.98M |
| 12/15/2025 | $7.96 | $8.24 | $7.96 | $8.17 | 4.83M |
| 12/12/2025 | $8.05 | $8.14 | $7.95 | $8.00 | 10.37M |
| 12/11/2025 | $8.12 | $8.26 | $8.00 | $8.07 | 5.95M |
| 12/10/2025 | $8.20 | $8.28 | $8.10 | $8.26 | 6.02M |
| 12/9/2025 | $8.30 | $8.31 | $8.08 | $8.17 | 9.97M |
| 12/8/2025 | $8.28 | $8.37 | $8.28 | $8.34 | 884,200 |
| 12/5/2025 | $8.25 | $8.38 | $8.24 | $8.30 | 3.29M |
| 12/4/2025 | $8.28 | $8.35 | $8.22 | $8.34 | 2.44M |
| 12/3/2025 | $8.35 | $8.40 | $8.19 | $8.23 | 7.91M |
| 12/2/2025 | $8.32 | $8.50 | $8.27 | $8.38 | 8.03M |
| 12/1/2025 | $8.26 | $8.51 | $8.25 | $8.44 | 5.88M |
| 11/28/2025 | $8.26 | $8.35 | $8.22 | $8.28 | 3.02M |
| 11/27/2025 | $8.26 | $8.37 | $8.26 | $8.28 | 1.17M |
| 11/26/2025 | $8.36 | $8.40 | $8.26 | $8.28 | 5.84M |
| 11/25/2025 | $8.44 | $8.44 | $8.30 | $8.38 | 2.93M |
| 11/24/2025 | $8.52 | $8.52 | $8.25 | $8.32 | 6.10M |
| 11/21/2025 | $8.40 | $8.47 | $8.30 | $8.35 | 4.99M |
| 11/20/2025 | $8.49 | $8.59 | $8.28 | $8.35 | 8.51M |
| 11/19/2025 | $8.59 | $8.59 | $8.36 | $8.45 | 8.93M |
| 11/18/2025 | $8.74 | $8.74 | $8.52 | $8.55 | 9.40M |
| 11/17/2025 | $8.63 | $8.89 | $8.53 | $8.74 | 10.21M |
| 11/14/2025 | $8.52 | $8.62 | $8.46 | $8.53 | 4.33M |
| 11/13/2025 | $8.52 | $8.60 | $8.47 | $8.57 | 5.94M |
| 11/12/2025 | $8.58 | $8.67 | $8.49 | $8.57 | 6.51M |
| 11/11/2025 | $8.62 | $8.66 | $8.46 | $8.58 | 8.23M |
| 11/10/2025 | $8.80 | $8.80 | $8.57 | $8.66 | 6.81M |
| 11/7/2025 | $8.89 | $8.90 | $8.29 | $8.70 | 18.83M |
| 11/6/2025 | $8.85 | $9.00 | $8.81 | $8.95 | 4.96M |
| 11/5/2025 | $8.90 | $8.96 | $8.71 | $8.92 | 10.31M |
| 11/4/2025 | $8.79 | $8.96 | $8.67 | $8.91 | 7.96M |
| 11/3/2025 | $8.50 | $8.79 | $8.42 | $8.70 | 6.26M |
| 10/31/2025 | $8.38 | $8.51 | $8.34 | $8.41 | 5.22M |
| 10/30/2025 | $8.57 | $8.57 | $8.26 | $8.31 | 7.75M |
| 10/28/2025 | $8.66 | $8.85 | $8.52 | $8.61 | 8.45M |
| 10/27/2025 | $8.50 | $8.65 | $8.43 | $8.58 | 8.45M |
| 10/26/2025 | $8.50 | $8.65 | $8.43 | $8.58 | 4.61M |
| 10/24/2025 | $8.64 | $8.68 | $8.45 | $8.47 | 2.38M |
| 10/23/2025 | $8.62 | $8.63 | $8.47 | $8.53 | 2.38M |
| 10/22/2025 | $8.47 | $8.65 | $8.47 | $8.62 | 3.14M |
| 10/21/2025 | $8.58 | $8.68 | $8.50 | $8.51 | 3.84M |
| 10/20/2025 | $8.50 | $8.73 | $8.50 | $8.58 | 4.68M |